Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2024 | CNY | 5.06 | 5.08 | 4.99 | 5.06 | 5.06 | -0.01 (-0.20%) | 9,735,402 |
12 Mar 2024 | CNY | 5.15 | 5.15 | 5.03 | 5.07 | 5.07 | -0.11 (-2.12%) | 14,454,371 |
11 Mar 2024 | CNY | 5.21 | 5.3 | 5.12 | 5.18 | 5.18 | -0.05 (-0.96%) | 15,224,647 |
8 Mar 2024 | CNY | 5.03 | 5.24 | 5 | 5.23 | 5.23 | +0.2 (+3.98%) | 23,690,878 |
7 Mar 2024 | CNY | 5 | 5.1 | 4.96 | 5.03 | 5.03 | +0.02 (+0.40%) | 13,012,048 |
6 Mar 2024 | CNY | 5.06 | 5.13 | 4.99 | 5.01 | 5.01 | -0.09 (-1.76%) | 13,659,378 |
5 Mar 2024 | CNY | 5 | 5.2 | 4.97 | 5.1 | 5.1 | +0.09 (+1.80%) | 16,638,069 |
4 Mar 2024 | CNY | 5 | 5.06 | 4.94 | 5.01 | 5.01 | -0.01 (-0.20%) | 12,171,496 |
1 Mar 2024 | CNY | 5.04 | 5.13 | 5.01 | 5.02 | 5.02 | -0.09 (-1.76%) | 15,119,557 |
29 Feb 2024 | CNY | 4.9 | 5.2 | 4.86 | 5.11 | 5.11 | +0.08 (+1.59%) | 27,092,764 |
28 Feb 2024 | CNY | 5.14 | 5.14 | 4.92 | 5.03 | 5.03 | -0.13 (-2.52%) | 37,112,070 |
27 Feb 2024 | CNY | 4.99 | 5.3 | 4.96 | 5.16 | 5.16 | +0.16 (+3.20%) | 42,217,691 |
26 Feb 2024 | CNY | 5.39 | 5.4 | 4.94 | 5 | 5 | -0.13 (-2.53%) | 57,223,821 |
23 Feb 2024 | CNY | 4.64 | 5.13 | 4.63 | 5.13 | 5.13 | +0.47 (+10.09%) | 39,414,343 |
22 Feb 2024 | CNY | 4.46 | 4.67 | 4.46 | 4.66 | 4.66 | +0.16 (+3.56%) | 16,403,438 |
21 Feb 2024 | CNY | 4.57 | 4.6 | 4.49 | 4.5 | 4.5 | -0.09 (-1.96%) | 11,786,700 |
20 Feb 2024 | CNY | 4.51 | 4.68 | 4.43 | 4.59 | 4.59 | +0.05 (+1.10%) | 15,388,801 |
19 Feb 2024 | CNY | 4.36 | 4.57 | 4.31 | 4.54 | 4.54 | +0.17 (+3.89%) | 17,545,076 |
8 Feb 2024 | CNY | 4.2 | 4.43 | 3.97 | 4.37 | 4.37 | +0.16 (+3.80%) | 22,674,809 |
7 Feb 2024 | CNY | 4.3 | 4.31 | 4.15 | 4.21 | 4.21 | -0.08 (-1.86%) | 20,744,200 |
6 Feb 2024 | CNY | 4.14 | 4.3 | 3.98 | 4.29 | 4.29 | +0.11 (+2.63%) | 22,912,802 |
5 Feb 2024 | CNY | 4.32 | 4.32 | 4.09 | 4.18 | 4.18 | -0.14 (-3.24%) | 19,959,741 |
2 Feb 2024 | CNY | 4.37 | 4.45 | 4.2 | 4.32 | 4.32 | -0.03 (-0.69%) | 20,707,960 |
1 Feb 2024 | CNY | 4.38 | 4.43 | 4.25 | 4.35 | 4.35 | -0.07 (-1.58%) | 14,738,717 |
31 Jan 2024 | CNY | 4.43 | 4.49 | 4.32 | 4.42 | 4.42 | -0.02 (-0.45%) | 21,886,000 |
30 Jan 2024 | CNY | 4.54 | 4.58 | 4.44 | 4.44 | 4.44 | -0.14 (-3.06%) | 8,950,400 |
29 Jan 2024 | CNY | 4.61 | 4.64 | 4.51 | 4.58 | 4.58 | -0.01 (-0.22%) | 12,486,537 |
26 Jan 2024 | CNY | 4.49 | 4.65 | 4.48 | 4.59 | 4.59 | +0.08 (+1.77%) | 12,882,201 |
25 Jan 2024 | CNY | 4.38 | 4.53 | 4.35 | 4.51 | 4.51 | +0.16 (+3.68%) | 13,794,900 |
24 Jan 2024 | CNY | 4.16 | 4.35 | 4.14 | 4.35 | 4.35 | +0.22 (+5.33%) | 17,377,800 |